Skip to main content

G6 Materials Corp (OP: GPHBF )

0.0605 +0.0064 (+11.83%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 0.0900 0.0918 0.0860 0.0870 150,153 -0.00(-4.29%)
Nov 29, 2021 0.0863 0.0913 0.0862 0.0909 191,825 -0.00(-0.22%)
Nov 26, 2021 0.0915 0.0915 0.0858 0.0911 14,610 -0.00(-0.44%)
Nov 24, 2021 0.0931 0.0960 0.0855 0.0915 5,374 -0.00(-0.54%)
Nov 23, 2021 0.0960 0.0960 0.0840 0.0920 222,325 -0.00(-2.75%)
Nov 22, 2021 0.0956 0.1025 0.0901 0.0946 116,600 -0.00(-4.25%)
Nov 19, 2021 0.1081 0.1081 0.0978 0.0988 86,033 -0.01(-5.90%)
Nov 18, 2021 0.0930 0.1050 0.1017 0.1050 53,926 +0.00(+0.57%)
Nov 17, 2021 0.0946 0.1045 0.0912 0.1044 67,994 +0.00(+0.19%)
Nov 16, 2021 0.1036 0.1086 0.1000 0.1042 61,278 +0.00(+4.20%)
Nov 15, 2021 0.1075 0.1100 0.1000 0.1000 88,960 -0.00(-4.67%)
Nov 12, 2021 0.1085 0.1085 0.0983 0.1049 71,475 -0.00(-3.32%)
Nov 11, 2021 0.0982 0.1170 0.0982 0.1085 46,577 +0.00(+3.83%)
Nov 09, 2021 0.1100 0.1100 0.1045 0.1045 55,212 -0.01(-5.00%)
Nov 08, 2021 0.1110 0.1134 0.0913 0.1100 284,121 +0.01(+10.00%)
Nov 05, 2021 0.1049 0.1051 0.0953 0.1000 213,746 -0.00(-4.67%)
Nov 04, 2021 0.1096 0.1100 0.1001 0.1049 107,881 -0.01(-4.55%)
Nov 03, 2021 0.1100 0.1100 0.0966 0.1099 1,026,740 +0.00(+1.29%)
Nov 02, 2021 0.1110 0.1179 0.1082 0.1085 350,610 -0.00(-1.36%)
Nov 01, 2021 0.1231 0.1212 0.1212 0.1100 192,315 -0.01(-9.24%)
Oct 29, 2021 0.1180 0.1250 0.1180 0.1212 100,058 -0.00(-3.04%)
Oct 28, 2021 0.1260 0.1260 0.1200 0.1250 23,137 -0.00(-1.11%)
Oct 27, 2021 0.1312 0.1313 0.1206 0.1264 67,697 +0.00(+1.12%)
Oct 26, 2021 0.1191 0.1250 144,774 -0.01(-3.85%)
Oct 25, 2021 0.1180 0.1305 0.1180 0.1300 69,192 -0.00(-0.31%)
Oct 22, 2021 0.1320 0.1348 0.1212 0.1304 188,380 +0.00(+2.19%)
Oct 21, 2021 0.1279 0.1400 0.1208 0.1276 157,862 -0.01(-6.11%)
Oct 20, 2021 0.1403 0.1500 0.1255 0.1359 52,075 +0.01(+4.54%)
Oct 19, 2021 0.1300 0.1375 0.1272 0.1300 98,370 +0.00(+0.00%)
Oct 18, 2021 0.1370 0.1400 0.1300 0.1300 111,614 -0.01(-5.32%)
Oct 15, 2021 0.1370 0.1400 0.1370 0.1373 48,427 +0.00(+2.46%)
Oct 14, 2021 0.1300 0.1400 0.1300 0.1340 55,900 -0.01(-4.29%)
Oct 13, 2021 0.1400 0.1500 0.1300 0.1400 133,012 +0.00(+1.45%)
Oct 12, 2021 0.1514 0.1514 0.1316 0.1380 144,571 +0.01(+6.15%)
Oct 11, 2021 0.1440 0.1450 0.1268 0.1300 31,760 -0.01(-7.60%)
Oct 08, 2021 0.1442 0.1442 0.1264 0.1407 23,736 +0.00(+1.96%)
Oct 07, 2021 0.1406 0.1425 0.1380 0.1380 38,816 -0.00(-2.13%)
Oct 06, 2021 0.1435 0.1435 0.1383 0.1410 16,470 +0.00(+1.51%)
Oct 05, 2021 0.1600 0.1600 0.1311 0.1389 75,488 +0.00(+0.29%)
Oct 04, 2021 0.1399 0.1520 0.1300 0.1385 40,450 +0.01(+9.40%)
Oct 01, 2021 0.1425 0.1425 0.1265 0.1266 58,015 -0.02(-10.97%)
Sep 30, 2021 0.1500 0.1600 0.1255 0.1422 192,473 -0.00(-1.93%)
Sep 29, 2021 0.1460 0.1500 0.1350 0.1450 81,780 +0.01(+6.07%)
Sep 28, 2021 0.1220 0.1367 0.1200 0.1367 46,393 +0.01(+11.32%)
Sep 27, 2021 0.1232 0.1334 0.1182 0.1228 176,449 +0.01(+5.86%)
Sep 24, 2021 0.1160 0.1231 0.1160 0.1160 104,062 +0.00(+0.00%)
Sep 23, 2021 0.1380 0.1380 0.1160 0.1160 204,523 -0.01(-7.86%)
Sep 22, 2021 0.1092 0.1263 0.1092 0.1259 92,358 +0.00(+0.72%)
Sep 21, 2021 0.1254 0.1289 0.1122 0.1250 111,486 -0.00(-0.16%)
Sep 20, 2021 0.1240 0.1253 0.1165 0.1252 164,105 +0.00(+0.81%)
Sep 17, 2021 0.1238 0.1320 0.1211 0.1242 31,012 -0.00(-2.13%)
Sep 16, 2021 0.1167 0.1278 0.1167 0.1269 11,525 -0.00(-0.16%)
Sep 15, 2021 0.1288 0.1288 0.1163 0.1271 42,073 +0.00(+0.79%)
Sep 14, 2021 0.1227 0.1269 0.1200 0.1261 68,078 -0.00(-0.32%)
Sep 13, 2021 0.1264 0.1269 0.1195 0.1265 106,073 -0.00(-0.16%)
Sep 10, 2021 0.1244 0.1480 0.1244 0.1267 173,000 -0.01(-5.80%)
Sep 09, 2021 0.1489 0.1489 0.1251 0.1345 161,170 -0.00(-3.03%)
Sep 08, 2021 0.1335 0.1400 0.1249 0.1387 115,389 +0.00(+2.51%)
Sep 07, 2021 0.1630 0.1640 0.1340 0.1353 126,437 -0.01(-9.68%)
Sep 03, 2021 0.1396 0.1500 0.1291 0.1498 87,583 +0.01(+6.62%)
Sep 02, 2021 0.1506 0.1506 0.1374 0.1405 38,545 -0.00(-2.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.